NFON AG (FRA:NFN)
Germany flag Germany · Delayed Price · Currency is EUR
5.85
+0.15 (2.63%)
Last updated: Oct 21, 2025, 10:05 AM CET

NFON AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.705.705.605.70--0.87%500
Oct 22, 20255.755.755.755.75--22
Oct 21, 20255.955.955.755.75-0.88%9,157
Oct 20, 20255.755.755.655.70--0.87%1,755
Oct 17, 20255.755.805.655.75--0.86%2,088
Oct 16, 20255.655.805.605.80-0.87%9,157
Oct 15, 20255.755.755.755.75--1,036
Oct 14, 20255.705.855.705.75--1,036
Oct 13, 20255.905.955.755.75--4.17%6,772
Oct 10, 20256.006.005.806.00--7,765
Oct 9, 20255.506.005.356.00--0.83%11,462
Oct 8, 20256.056.056.056.05--880
Oct 7, 20255.856.055.856.05-1.68%2,391
Oct 6, 20255.955.955.955.95--5,265
Oct 3, 20255.955.955.955.95--50
Oct 2, 20255.955.955.955.95--12,810
Oct 1, 20255.906.105.905.95--12,810
Sep 30, 20255.955.955.955.95--6,306
Sep 29, 20255.955.955.955.95--2.46%668
Sep 26, 20256.106.106.056.10--2,752
Sep 25, 20256.006.105.956.10--20,940
Sep 24, 20256.206.205.956.10--0.81%12,586
Sep 23, 20256.156.156.006.15-0.82%6,364
Sep 22, 20256.106.106.106.10--3,442
Sep 19, 20256.106.256.106.10--0.81%3,988
Sep 18, 20256.256.306.056.15-0.82%22,110
Sep 17, 20256.406.506.106.10--5.43%29,083
Sep 16, 20256.506.606.456.45--1.53%5,061
Sep 15, 20256.456.556.456.55-1.55%5,838
Sep 12, 20256.506.506.356.45-0.78%3,707
Sep 11, 20256.306.406.256.40--0.78%5,634
Sep 10, 20256.456.556.406.45--1.53%33,650
Sep 9, 20256.756.806.306.55--0.76%8,498
Sep 8, 20256.606.606.606.60--5,869
Sep 5, 20256.806.806.606.60--2.22%3,644
Sep 4, 20256.756.806.656.75-0.75%13,158
Sep 3, 20256.706.706.206.70-0.75%17,186
Sep 2, 20256.856.906.656.65--0.75%8,431
Sep 1, 20256.606.806.406.70--0.74%12,375
Aug 29, 20256.806.806.706.75--2.17%3,414
Aug 28, 20256.856.956.856.90-0.73%858
Aug 27, 20256.857.056.706.85-0.74%10,893
Aug 26, 20256.606.906.606.80-0.74%5,662
Aug 25, 20256.606.756.256.75-0.75%12,274
Aug 22, 20256.756.856.656.70--1.47%2,333
Aug 21, 20256.506.956.306.80-4.62%14,725
Aug 20, 20256.456.506.456.50--0.76%2,523
Aug 19, 20256.606.606.556.55--24
Aug 18, 20256.406.606.356.55-2.34%5,695
Aug 15, 20256.406.406.406.40--1.54%1